Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 14,260.00 | 14,750.00 | 14,080.00 | 14,170.00 | 14,170.00 | 113,239 |
| 2025-10-27 | 13,850.00 | 14,300.00 | 13,750.00 | 14,130.00 | 14,130.00 | 69,667 |
| 2025-10-24 | 14,210.00 | 14,210.00 | 13,810.00 | 13,830.00 | 13,830.00 | 80,114 |
| 2025-10-23 | 14,180.00 | 14,340.00 | 13,990.00 | 14,210.00 | 14,210.00 | 61,159 |
| 2025-10-22 | 14,010.00 | 14,230.00 | 13,720.00 | 14,220.00 | 14,220.00 | 64,532 |
| 2025-10-21 | 14,010.00 | 14,160.00 | 13,700.00 | 13,940.00 | 13,940.00 | 80,424 |
| 2025-10-20 | 14,150.00 | 14,500.00 | 13,890.00 | 14,100.00 | 14,100.00 | 58,126 |
| 2025-10-17 | 14,480.00 | 14,480.00 | 13,890.00 | 14,000.00 | 14,000.00 | 124,298 |
| 2025-10-16 | 15,120.00 | 15,190.00 | 14,310.00 | 14,430.00 | 14,430.00 | 163,278 |
| 2025-10-15 | 15,300.00 | 15,480.00 | 14,700.00 | 15,180.00 | 15,180.00 | 128,937 |
| 2025-10-14 | 16,440.00 | 16,530.00 | 15,100.00 | 15,200.00 | 15,200.00 | 183,585 |
| 2025-10-13 | 15,480.00 | 16,330.00 | 15,410.00 | 16,290.00 | 16,290.00 | 222,668 |
| 2025-10-10 | 15,850.00 | 16,140.00 | 15,350.00 | 15,730.00 | 15,730.00 | 199,512 |
| 2025-10-02 | 13,650.00 | 16,420.00 | 13,650.00 | 15,890.00 | 15,890.00 | 1,260,005 |
| 2025-10-01 | 13,500.00 | 13,880.00 | 13,400.00 | 13,680.00 | 13,680.00 | 53,375 |
| 2025-09-30 | 13,120.00 | 13,800.00 | 13,050.00 | 13,680.00 | 13,680.00 | 61,713 |
| 2025-09-29 | 12,930.00 | 13,220.00 | 12,710.00 | 13,090.00 | 13,090.00 | 46,189 |
| 2025-09-26 | 13,400.00 | 13,400.00 | 12,800.00 | 12,930.00 | 12,930.00 | 81,684 |
| 2025-09-25 | 13,330.00 | 13,490.00 | 13,080.00 | 13,400.00 | 13,400.00 | 82,238 |
| 2025-09-24 | 13,850.00 | 13,850.00 | 13,300.00 | 13,470.00 | 13,470.00 | 85,879 |
| 2025-09-23 | 13,800.00 | 14,050.00 | 13,620.00 | 13,790.00 | 13,790.00 | 85,816 |
| 2025-09-22 | 14,040.00 | 14,040.00 | 13,660.00 | 13,800.00 | 13,800.00 | 77,862 |
| 2025-09-19 | 14,150.00 | 14,150.00 | 13,850.00 | 13,940.00 | 13,940.00 | 72,753 |
| 2025-09-18 | 14,600.00 | 14,700.00 | 14,000.00 | 14,050.00 | 14,050.00 | 113,842 |
| 2025-09-17 | 14,650.00 | 14,850.00 | 14,380.00 | 14,380.00 | 14,380.00 | 89,991 |
| 2025-09-16 | 14,900.00 | 15,000.00 | 14,560.00 | 14,620.00 | 14,620.00 | 62,014 |
| 2025-09-15 | 14,570.00 | 14,900.00 | 14,380.00 | 14,900.00 | 14,900.00 | 65,864 |
| 2025-09-12 | 14,900.00 | 14,900.00 | 14,610.00 | 14,670.00 | 14,670.00 | 66,346 |
| 2025-09-11 | 14,530.00 | 15,220.00 | 14,310.00 | 14,760.00 | 14,760.00 | 141,318 |
| 2025-09-10 | 14,650.00 | 14,970.00 | 14,360.00 | 14,500.00 | 14,500.00 | 57,530 |
| 2025-09-09 | 14,760.00 | 15,030.00 | 13,910.00 | 14,650.00 | 14,650.00 | 210,844 |
| 2025-09-08 | 14,420.00 | 15,240.00 | 14,350.00 | 14,780.00 | 14,780.00 | 146,601 |
| 2025-09-05 | 14,180.00 | 14,570.00 | 14,120.00 | 14,250.00 | 14,250.00 | 72,684 |
| 2025-09-04 | 14,020.00 | 14,290.00 | 14,020.00 | 14,180.00 | 14,180.00 | 33,029 |
| 2025-09-03 | 14,000.00 | 14,180.00 | 13,760.00 | 14,150.00 | 14,150.00 | 33,007 |
| 2025-09-02 | 14,070.00 | 14,070.00 | 13,780.00 | 14,000.00 | 14,000.00 | 26,068 |
| 2025-09-01 | 14,100.00 | 14,110.00 | 13,850.00 | 13,890.00 | 13,890.00 | 57,297 |
| 2025-08-29 | 14,160.00 | 14,410.00 | 14,060.00 | 14,100.00 | 14,100.00 | 39,831 |
| 2025-08-28 | 14,420.00 | 14,420.00 | 14,080.00 | 14,240.00 | 14,240.00 | 45,396 |
| 2025-08-27 | 14,390.00 | 14,390.00 | 14,100.00 | 14,170.00 | 14,170.00 | 48,792 |
| 2025-08-26 | 14,600.00 | 14,600.00 | 14,240.00 | 14,300.00 | 14,300.00 | 28,180 |
| 2025-08-25 | 14,320.00 | 14,640.00 | 14,270.00 | 14,490.00 | 14,490.00 | 75,458 |
| 2025-08-22 | 14,300.00 | 14,550.00 | 14,240.00 | 14,280.00 | 14,280.00 | 35,128 |
| 2025-08-21 | 14,450.00 | 14,590.00 | 14,260.00 | 14,320.00 | 14,320.00 | 55,406 |
| 2025-08-20 | 14,660.00 | 14,750.00 | 14,100.00 | 14,600.00 | 14,600.00 | 150,062 |
| 2025-08-19 | 14,920.00 | 15,080.00 | 14,650.00 | 14,760.00 | 14,760.00 | 71,963 |
| 2025-08-18 | 15,420.00 | 15,500.00 | 14,840.00 | 15,150.00 | 15,150.00 | 103,264 |
| 2025-08-14 | 15,700.00 | 15,920.00 | 14,490.00 | 15,300.00 | 15,300.00 | 70,190 |
| 2025-08-13 | 15,450.00 | 15,550.00 | 15,280.00 | 15,410.00 | 15,410.00 | 50,414 |
| 2025-08-12 | 15,850.00 | 15,850.00 | 15,330.00 | 15,430.00 | 15,430.00 | 77,672 |
| 2025-08-11 | 15,900.00 | 16,000.00 | 15,510.00 | 15,590.00 | 15,590.00 | 99,911 |
| 2025-08-08 | 16,000.00 | 16,080.00 | 15,800.00 | 15,880.00 | 15,880.00 | 69,095 |
| 2025-08-07 | 15,060.00 | 16,330.00 | 14,960.00 | 15,950.00 | 15,950.00 | 491,169 |
| 2025-08-06 | 14,350.00 | 14,640.00 | 14,350.00 | 14,500.00 | 14,500.00 | 1,194,095 |
| 2025-08-05 | 14,460.00 | 14,690.00 | 14,340.00 | 14,470.00 | 14,470.00 | 37,477 |
| 2025-08-04 | 14,600.00 | 14,840.00 | 14,300.00 | 14,340.00 | 14,340.00 | 30,026 |
| 2025-08-01 | 14,710.00 | 14,880.00 | 14,410.00 | 14,450.00 | 14,450.00 | 75,142 |
| 2025-07-31 | 15,000.00 | 15,000.00 | 14,690.00 | 14,890.00 | 14,890.00 | 34,087 |
| 2025-07-30 | 14,980.00 | 15,100.00 | 14,830.00 | 14,860.00 | 14,860.00 | 58,424 |
| 2025-07-29 | 15,240.00 | 15,240.00 | 14,180.00 | 15,180.00 | 15,180.00 | 36,438 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.